ミルボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,510 | 5,610 | 5,430 | 5,480 | -80 | -1.4% | 138,900 |
| 2022/03/30 | 5,600 | 5,620 | 5,470 | 5,560 | -20 | -0.4% | 157,200 |
| 2022/03/29 | 5,500 | 5,610 | 5,460 | 5,580 | +170 | +3.1% | 206,000 |
| 2022/03/28 | 5,320 | 5,440 | 5,260 | 5,410 | +30 | +0.6% | 195,200 |
| 2022/03/25 | 5,410 | 5,450 | 5,260 | 5,380 | -20 | -0.4% | 782,100 |
| 2022/03/24 | 5,280 | 5,440 | 5,270 | 5,400 | +20 | +0.4% | 166,200 |
| 2022/03/23 | 5,110 | 5,490 | 5,070 | 5,380 | +310 | +6.1% | 617,600 |
| 2022/03/22 | 5,320 | 5,320 | 5,050 | 5,070 | -180 | -3.4% | 608,300 |
| 2022/03/18 | 5,130 | 5,300 | 5,130 | 5,250 | +20 | +0.4% | 275,800 |
| 2022/03/17 | 5,160 | 5,330 | 5,100 | 5,230 | +170 | +3.4% | 234,900 |
| 2022/03/16 | 4,960 | 5,110 | 4,915 | 5,060 | +105 | +2.1% | 243,200 |
| 2022/03/15 | 4,975 | 5,080 | 4,830 | 4,955 | -145 | -2.8% | 413,200 |
| 2022/03/14 | 5,130 | 5,180 | 4,960 | 5,100 | -730 | -12.5% | 593,000 |
| 2022/03/11 | 5,840 | 5,860 | 5,750 | 5,830 | -160 | -2.7% | 93,400 |
| 2022/03/10 | 5,900 | 6,000 | 5,890 | 5,990 | +240 | +4.2% | 102,400 |
| 2022/03/09 | 5,870 | 5,910 | 5,710 | 5,750 | -50 | -0.9% | 79,800 |
| 2022/03/08 | 5,820 | 5,900 | 5,800 | 5,800 | -110 | -1.9% | 94,300 |
| 2022/03/07 | 5,780 | 5,950 | 5,780 | 5,910 | +10 | +0.2% | 79,800 |
| 2022/03/04 | 5,960 | 5,960 | 5,820 | 5,900 | -130 | -2.2% | 102,800 |
| 2022/03/03 | 6,020 | 6,110 | 5,990 | 6,030 | +70 | +1.2% | 59,400 |
| 2022/03/02 | 6,000 | 6,040 | 5,920 | 5,960 | -60 | -1% | 68,100 |
| 2022/03/01 | 6,050 | 6,120 | 6,000 | 6,020 | -70 | -1.1% | 79,400 |
| 2022/02/28 | 5,880 | 6,110 | 5,850 | 6,090 | +210 | +3.6% | 120,700 |
| 2022/02/25 | 5,770 | 5,930 | 5,770 | 5,880 | +30 | +0.5% | 69,900 |
| 2022/02/24 | 5,770 | 5,870 | 5,770 | 5,850 | -20 | -0.3% | 63,600 |
| 2022/02/22 | 5,870 | 5,910 | 5,770 | 5,870 | -150 | -2.5% | 90,900 |
| 2022/02/21 | 5,910 | 6,020 | 5,880 | 6,020 | -70 | -1.1% | 57,700 |
| 2022/02/18 | 5,970 | 6,140 | 5,900 | 6,090 | +80 | +1.3% | 89,500 |
| 2022/02/17 | 6,010 | 6,120 | 5,960 | 6,010 | -60 | -1% | 97,600 |
| 2022/02/16 | 5,780 | 6,110 | 5,780 | 6,070 | +290 | +5% | 150,300 |
| 2022/02/15 | 5,800 | 5,950 | 5,700 | 5,780 | -110 | -1.9% | 152,400 |
| 2022/02/14 | 5,770 | 6,070 | 5,750 | 5,890 | +420 | +7.7% | 313,100 |
| 2022/02/10 | 5,600 | 5,660 | 5,250 | 5,470 | -120 | -2.1% | 191,900 |
| 2022/02/09 | 5,580 | 5,590 | 5,480 | 5,590 | +100 | +1.8% | 57,000 |
| 2022/02/08 | 5,530 | 5,560 | 5,470 | 5,490 | +40 | +0.7% | 34,500 |
| 2022/02/07 | 5,440 | 5,510 | 5,420 | 5,450 | -40 | -0.7% | 44,900 |
| 2022/02/04 | 5,380 | 5,500 | 5,380 | 5,490 | +60 | +1.1% | 43,700 |
| 2022/02/03 | 5,440 | 5,490 | 5,410 | 5,430 | -70 | -1.3% | 46,900 |
| 2022/02/02 | 5,360 | 5,530 | 5,360 | 5,500 | +140 | +2.6% | 55,600 |
| 2022/02/01 | 5,430 | 5,450 | 5,320 | 5,360 | -30 | -0.6% | 67,200 |
| 2022/01/31 | 5,300 | 5,440 | 5,260 | 5,390 | +70 | +1.3% | 59,600 |
| 2022/01/28 | 5,320 | 5,360 | 5,280 | 5,320 | +60 | +1.1% | 58,600 |
| 2022/01/27 | 5,480 | 5,490 | 5,230 | 5,260 | -310 | -5.6% | 133,400 |
| 2022/01/26 | 5,530 | 5,630 | 5,530 | 5,570 | -40 | -0.7% | 41,400 |
| 2022/01/25 | 5,610 | 5,660 | 5,550 | 5,610 | ±0 | ±0% | 93,300 |
| 2022/01/24 | 5,540 | 5,620 | 5,510 | 5,610 | +120 | +2.2% | 79,400 |
| 2022/01/21 | 5,280 | 5,490 | 5,280 | 5,490 | +110 | +2% | 69,100 |
| 2022/01/20 | 5,310 | 5,450 | 5,310 | 5,380 | -30 | -0.6% | 93,500 |
| 2022/01/19 | 5,470 | 5,510 | 5,360 | 5,410 | -260 | -4.6% | 134,100 |
| 2022/01/18 | 5,600 | 5,690 | 5,600 | 5,670 | +70 | +1.3% | 71,100 |
651～
700
件表示中 / 5968件
類似銘柄と比較する
現在ご覧いただいている「ミルボン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミルボン | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クミアイ化 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17倍 | 0.68倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
市場注目の銘柄
チャート関連のコラム
